6246 (株)テクノスマート の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 1999-12-27 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 1999-12-24 | 199 | 209 | 199 | 209 | 5,000 | 209 |
| 1999-12-22 | 187 | 200 | 162 | 200 | 31,000 | 200 |
| 1999-12-21 | 159 | 159 | 159 | 159 | 5,000 | 159 |
| 1999-12-17 | 200 | 200 | 198 | 200 | 7,000 | 200 |
| 1999-12-16 | 177 | 200 | 177 | 200 | 5,000 | 200 |
| 1999-12-15 | 200 | 200 | 195 | 200 | 9,000 | 200 |
| 1999-12-14 | 200 | 200 | 199 | 200 | 4,000 | 200 |
| 1999-12-13 | 176 | 176 | 176 | 176 | 3,000 | 176 |
| 1999-12-10 | 171 | 175 | 170 | 175 | 63,000 | 175 |
| 1999-12-09 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 1999-12-08 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 1999-12-07 | 205 | 205 | 200 | 200 | 12,000 | 200 |
| 1999-12-02 | 202 | 205 | 200 | 200 | 7,000 | 200 |
| 1999-12-01 | 203 | 205 | 198 | 203 | 8,000 | 203 |
| 1999-11-30 | 218 | 218 | 210 | 210 | 8,000 | 210 |
| 1999-11-29 | 232 | 232 | 207 | 210 | 3,000 | 210 |
| 1999-11-25 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 1999-11-24 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1999-11-22 | 205 | 250 | 205 | 250 | 11,000 | 250 |
| 1999-11-19 | 245 | 250 | 245 | 250 | 10,000 | 250 |
| 1999-11-18 | 247 | 248 | 247 | 248 | 2,000 | 248 |
| 1999-11-16 | 250 | 250 | 248 | 248 | 16,000 | 248 |
| 1999-11-10 | 251 | 251 | 248 | 248 | 2,000 | 248 |
| 1999-11-08 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1999-11-05 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 1999-11-04 | 270 | 270 | 260 | 260 | 7,000 | 260 |
| 1999-11-01 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 1999-10-27 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1999-10-26 | 290 | 290 | 280 | 280 | 4,000 | 280 |
| 1999-10-25 | 290 | 290 | 285 | 290 | 104,000 | 290 |
| 1999-10-22 | 280 | 287 | 279 | 287 | 8,000 | 287 |
| 1999-10-21 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1999-10-20 | 251 | 251 | 250 | 250 | 2,000 | 250 |
| 1999-10-19 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 1999-10-18 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1999-10-15 | 252 | 252 | 251 | 251 | 10,000 | 251 |
| 1999-10-14 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 1999-10-12 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 1999-10-07 | 257 | 260 | 251 | 260 | 6,000 | 260 |
| 1999-10-06 | 260 | 260 | 256 | 256 | 13,000 | 256 |
| 1999-10-01 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1999-09-30 | 281 | 281 | 281 | 281 | 33,000 | 281 |
| 1999-09-29 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 1999-09-28 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 1999-09-27 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1999-09-24 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1999-09-22 | 280 | 288 | 280 | 288 | 8,000 | 288 |
| 1999-09-21 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 1999-09-17 | 266 | 266 | 260 | 260 | 5,000 | 260 |
| 1999-09-14 | 256 | 261 | 256 | 261 | 2,000 | 261 |
| 1999-09-13 | 260 | 260 | 256 | 256 | 3,000 | 256 |
| 1999-09-10 | 260 | 261 | 260 | 261 | 2,000 | 261 |
| 1999-09-08 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 1999-09-07 | 256 | 256 | 256 | 256 | 10,000 | 256 |
| 1999-09-06 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 1999-09-03 | 304 | 304 | 304 | 304 | 40,000 | 304 |
| 1999-09-02 | 275 | 309 | 273 | 309 | 10,000 | 309 |
| 1999-08-26 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 1999-08-25 | 298 | 318 | 282 | 282 | 21,000 | 282 |
| 1999-08-24 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 1999-08-23 | 323 | 329 | 323 | 328 | 9,000 | 328 |
| 1999-08-19 | 284 | 284 | 265 | 284 | 4,000 | 284 |
| 1999-08-18 | 287 | 287 | 285 | 285 | 4,000 | 285 |
| 1999-08-17 | 286 | 287 | 286 | 287 | 6,000 | 287 |
| 1999-08-16 | 286 | 286 | 286 | 286 | 5,000 | 286 |
| 1999-08-13 | 286 | 286 | 286 | 286 | 5,000 | 286 |
| 1999-08-11 | 290 | 290 | 285 | 285 | 3,000 | 285 |
| 1999-08-10 | 266 | 266 | 265 | 265 | 4,000 | 265 |
| 1999-08-09 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 1999-08-06 | 267 | 279 | 266 | 279 | 10,000 | 279 |
| 1999-08-05 | 266 | 267 | 266 | 267 | 7,000 | 267 |
| 1999-08-04 | 277 | 277 | 270 | 271 | 20,000 | 271 |
| 1999-08-03 | 277 | 277 | 276 | 276 | 3,000 | 276 |
| 1999-07-30 | 300 | 300 | 275 | 275 | 8,000 | 275 |
| 1999-07-28 | 301 | 301 | 301 | 301 | 4,000 | 301 |
| 1999-07-27 | 303 | 303 | 303 | 303 | 6,000 | 303 |
| 1999-07-23 | 309 | 310 | 300 | 300 | 8,000 | 300 |
| 1999-07-22 | 309 | 319 | 301 | 314 | 14,000 | 314 |
| 1999-07-21 | 303 | 303 | 300 | 300 | 6,000 | 300 |
| 1999-07-19 | 318 | 318 | 310 | 310 | 2,000 | 310 |
| 1999-07-16 | 320 | 320 | 320 | 320 | 10,000 | 320 |
| 1999-07-15 | 315 | 320 | 303 | 303 | 17,000 | 303 |
| 1999-07-14 | 302 | 315 | 302 | 306 | 14,000 | 306 |
| 1999-07-13 | 300 | 309 | 300 | 302 | 45,000 | 302 |
| 1999-07-12 | 308 | 308 | 303 | 305 | 26,000 | 305 |
| 1999-07-09 | 308 | 308 | 308 | 308 | 4,000 | 308 |
| 1999-07-08 | 314 | 316 | 308 | 308 | 11,000 | 308 |
| 1999-07-07 | 311 | 313 | 307 | 313 | 6,000 | 313 |
| 1999-07-06 | 315 | 315 | 312 | 312 | 3,000 | 312 |
| 1999-07-05 | 320 | 323 | 319 | 319 | 4,000 | 319 |
| 1999-07-02 | 319 | 320 | 318 | 318 | 5,000 | 318 |
| 1999-07-01 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 1999-06-30 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 1999-06-28 | 322 | 322 | 321 | 321 | 3,000 | 321 |
| 1999-06-25 | 338 | 338 | 322 | 322 | 11,000 | 322 |
| 1999-06-24 | 330 | 330 | 321 | 321 | 2,000 | 321 |
| 1999-06-22 | 330 | 340 | 330 | 340 | 7,000 | 340 |
| 1999-06-21 | 320 | 339 | 320 | 335 | 8,000 | 335 |
| 1999-06-18 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-06-17 | 330 | 330 | 320 | 320 | 13,000 | 320 |
| 1999-06-16 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-06-15 | 322 | 322 | 322 | 322 | 3,000 | 322 |
| 1999-06-14 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-06-11 | 339 | 339 | 328 | 328 | 60,000 | 328 |
| 1999-06-10 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-06-09 | 320 | 337 | 311 | 337 | 20,000 | 337 |
| 1999-06-08 | 328 | 328 | 320 | 320 | 12,000 | 320 |
| 1999-06-07 | 326 | 326 | 326 | 326 | 3,000 | 326 |
| 1999-06-04 | 330 | 330 | 325 | 325 | 2,000 | 325 |
| 1999-06-03 | 345 | 350 | 339 | 339 | 9,000 | 339 |
| 1999-06-02 | 354 | 355 | 338 | 340 | 73,000 | 340 |
| 1999-06-01 | 360 | 360 | 341 | 354 | 31,000 | 354 |
| 1999-05-31 | 368 | 368 | 341 | 365 | 90,000 | 365 |
| 1999-05-28 | 300 | 328 | 300 | 328 | 74,000 | 328 |
| 1999-05-27 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-05-25 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1999-05-24 | 315 | 320 | 312 | 320 | 7,000 | 320 |
| 1999-05-21 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 1999-05-20 | 309 | 310 | 306 | 306 | 10,000 | 306 |
| 1999-05-18 | 310 | 310 | 309 | 309 | 3,000 | 309 |
| 1999-05-17 | 320 | 320 | 310 | 310 | 4,000 | 310 |
| 1999-05-14 | 310 | 310 | 310 | 310 | 11,000 | 310 |
| 1999-05-13 | 315 | 315 | 311 | 311 | 13,000 | 311 |
| 1999-05-11 | 318 | 320 | 313 | 313 | 12,000 | 313 |
| 1999-05-10 | 320 | 320 | 318 | 319 | 6,000 | 319 |
| 1999-05-07 | 325 | 325 | 318 | 318 | 10,000 | 318 |
| 1999-05-06 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1999-04-30 | 340 | 342 | 340 | 340 | 16,000 | 340 |
| 1999-04-28 | 332 | 334 | 332 | 334 | 104,000 | 334 |
| 1999-04-27 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 1999-04-26 | 316 | 334 | 316 | 334 | 4,000 | 334 |
| 1999-04-23 | 320 | 330 | 310 | 315 | 16,000 | 315 |
| 1999-04-22 | 330 | 330 | 320 | 320 | 11,000 | 320 |
| 1999-04-20 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-04-19 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-04-16 | 320 | 321 | 315 | 321 | 22,000 | 321 |
| 1999-04-15 | 344 | 344 | 321 | 321 | 3,000 | 321 |
| 1999-04-14 | 345 | 345 | 339 | 339 | 7,000 | 339 |
| 1999-04-13 | 330 | 335 | 330 | 334 | 5,000 | 334 |
| 1999-04-12 | 326 | 336 | 326 | 329 | 15,000 | 329 |
| 1999-04-09 | 334 | 334 | 313 | 313 | 34,000 | 313 |
| 1999-04-08 | 320 | 325 | 315 | 321 | 6,000 | 321 |
| 1999-04-07 | 313 | 313 | 310 | 313 | 14,000 | 313 |
| 1999-04-06 | 325 | 325 | 315 | 324 | 18,000 | 324 |
| 1999-04-05 | 329 | 330 | 325 | 325 | 3,000 | 325 |
| 1999-04-02 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-04-01 | 321 | 329 | 320 | 328 | 6,000 | 328 |
| 1999-03-30 | 326 | 343 | 321 | 341 | 9,000 | 341 |
| 1999-03-26 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 1999-03-25 | 344 | 353 | 344 | 350 | 3,000 | 350 |
| 1999-03-24 | 320 | 344 | 315 | 344 | 14,000 | 344 |
| 1999-03-23 | 335 | 360 | 335 | 354 | 8,000 | 354 |
| 1999-03-19 | 335 | 335 | 324 | 335 | 7,000 | 335 |
| 1999-03-18 | 326 | 354 | 325 | 354 | 11,000 | 354 |
| 1999-03-17 | 315 | 340 | 315 | 325 | 8,000 | 325 |
| 1999-03-16 | 316 | 355 | 316 | 355 | 7,000 | 355 |
| 1999-03-15 | 320 | 321 | 310 | 310 | 32,000 | 310 |
| 1999-03-12 | 345 | 345 | 335 | 335 | 18,000 | 335 |
| 1999-03-11 | 351 | 354 | 340 | 354 | 14,000 | 354 |
| 1999-03-10 | 352 | 354 | 351 | 354 | 6,000 | 354 |
| 1999-03-09 | 361 | 361 | 350 | 350 | 8,000 | 350 |
| 1999-03-08 | 365 | 365 | 361 | 364 | 7,000 | 364 |
| 1999-03-05 | 341 | 350 | 340 | 350 | 6,000 | 350 |
| 1999-03-04 | 355 | 355 | 349 | 349 | 31,000 | 349 |
| 1999-03-03 | 365 | 365 | 360 | 360 | 12,000 | 360 |
| 1999-03-02 | 360 | 365 | 360 | 365 | 3,000 | 365 |
| 1999-03-01 | 351 | 360 | 351 | 360 | 8,000 | 360 |
| 1999-02-26 | 371 | 371 | 368 | 369 | 20,000 | 369 |
| 1999-02-25 | 370 | 375 | 370 | 371 | 5,000 | 371 |
| 1999-02-24 | 380 | 380 | 370 | 370 | 9,000 | 370 |
| 1999-02-23 | 372 | 375 | 372 | 372 | 5,000 | 372 |
| 1999-02-22 | 405 | 405 | 370 | 397 | 11,000 | 397 |
| 1999-02-19 | 404 | 404 | 404 | 404 | 4,000 | 404 |
| 1999-02-18 | 394 | 407 | 394 | 395 | 25,000 | 395 |
| 1999-02-17 | 383 | 385 | 380 | 383 | 21,000 | 383 |
| 1999-02-16 | 413 | 413 | 380 | 380 | 23,000 | 380 |
| 1999-02-15 | 425 | 440 | 400 | 400 | 176,000 | 400 |
| 1999-02-12 | 405 | 421 | 400 | 420 | 217,000 | 420 |
| 1999-02-10 | 379 | 379 | 374 | 375 | 43,000 | 375 |
| 1999-02-09 | 320 | 348 | 317 | 348 | 21,000 | 348 |
| 1999-02-08 | 319 | 319 | 315 | 315 | 5,000 | 315 |
| 1999-02-05 | 319 | 319 | 315 | 319 | 5,000 | 319 |
| 1999-02-04 | 309 | 320 | 309 | 319 | 27,000 | 319 |
| 1999-02-03 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 1999-02-02 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 1999-02-01 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-01-28 | 346 | 368 | 343 | 368 | 5,000 | 368 |
| 1999-01-27 | 377 | 378 | 365 | 366 | 8,000 | 366 |
| 1999-01-26 | 370 | 378 | 361 | 361 | 5,000 | 361 |
| 1999-01-25 | 379 | 382 | 379 | 380 | 6,000 | 380 |
| 1999-01-22 | 350 | 384 | 350 | 379 | 32,000 | 379 |
| 1999-01-21 | 370 | 370 | 356 | 356 | 7,000 | 356 |
| 1999-01-20 | 374 | 374 | 356 | 370 | 10,000 | 370 |
| 1999-01-19 | 377 | 377 | 361 | 377 | 5,000 | 377 |
| 1999-01-18 | 380 | 380 | 366 | 379 | 13,000 | 379 |
| 1999-01-14 | 393 | 393 | 376 | 380 | 43,000 | 380 |
| 1999-01-13 | 450 | 450 | 395 | 408 | 109,000 | 408 |
| 1999-01-12 | 390 | 442 | 380 | 442 | 666,000 | 442 |
| 1999-01-11 | 380 | 380 | 380 | 380 | 8,000 | 380 |
| 1999-01-08 | 373 | 380 | 373 | 380 | 6,000 | 380 |
| 1999-01-07 | 365 | 369 | 365 | 369 | 10,000 | 369 |
分割・併合履歴 ： なし
